BIRD Historical Intraday Prices
One-Minute OHLCV Data From May 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653985800 | $5.38 | $5.50 | $5.38 | $5.50 | 3,846 | $5.46361 |
| 1653989880 | $5.50 | $5.50 | $5.50 | $5.50 | 203 | $5.470797 |
| 1653990060 | $5.50 | $5.50 | $5.50 | $5.50 | 5,000 | $5.486577 |
| 1653992220 | $5.50 | $5.50 | $5.50 | $5.50 | 400 | $5.48727 |
| 1653992460 | $5.79 | $5.79 | $5.79 | $5.79 | 100 | $5.490341 |
| 1653994800 | $5.50 | $5.50 | $5.40 | $5.40 | 1,325 | $5.482995 |
| 1653998400 | $5.50 | $5.50 | $5.50 | $5.50 | 100 | $5.482556 |
| 1653998460 | $5.31 | $5.31 | $5.31 | $5.31 | 152 | $5.480326 |
| 1653999120 | $5.37 | $5.37 | $5.37 | $5.37 | 100 | $5.479398 |
| 1654003680 | $5.36 | $5.36 | $5.36 | $5.36 | 288 | $5.476273 |
| 1654003740 | $5.35 | $5.35 | $5.35 | $5.35 | 100 | $5.474355 |
| 1654003800 | $5.29 | $5.36 | $5.29 | $5.36 | 27,643 | $5.313404 |
| 1654003860 | $5.39 | $5.40 | $5.3888 | $5.40 | 5,217 | $5.32524 |
| 1654003920 | $5.39 | $5.39 | $5.33 | $5.34 | 5,869 | $5.330962 |
| 1654003980 | $5.32 | $5.328 | $5.3066 | $5.312 | 2,556 | $5.329881 |
| 1654004040 | $5.31 | $5.32 | $5.29 | $5.32 | 3,810 | $5.327934 |
| 1654004100 | $5.31 | $5.32 | $5.28 | $5.32 | 1,965 | $5.326985 |
| 1654004160 | $5.33 | $5.34 | $5.27 | $5.27 | 7,497 | $5.322844 |
| 1654004220 | $5.2701 | $5.29 | $5.27 | $5.29 | 7,503 | $5.316929 |
| 1654004280 | $5.29 | $5.29 | $5.25 | $5.25 | 5,169 | $5.313538 |
| 1654004340 | $5.26 | $5.27 | $5.25 | $5.27 | 5,315 | $5.309635 |
| 1654004400 | $5.26 | $5.28 | $5.2507 | $5.28 | 900 | $5.309054 |
| 1654004460 | $5.29 | $5.29 | $5.25 | $5.28 | 13,862 | $5.304595 |
| 1654004520 | $5.29 | $5.29 | $5.27 | $5.27 | 2,237 | $5.30406 |
| 1654004580 | $5.27 | $5.27 | $5.26 | $5.26 | 500 | $5.303856 |
| 1654004640 | $5.26 | $5.29 | $5.26 | $5.29 | 1,600 | $5.303286 |
| 1654004700 | $5.30 | $5.32 | $5.30 | $5.32 | 1,400 | $5.303276 |
| 1654004760 | $5.32 | $5.37 | $5.32 | $5.37 | 15,264 | $5.309118 |
| 1654004820 | $5.3699 | $5.38 | $5.36 | $5.37 | 1,900 | $5.31016 |
| 1654004880 | $5.375 | $5.3882 | $5.36 | $5.36 | 9,802 | $5.315114 |
| 1654004940 | $5.37 | $5.38 | $5.35 | $5.35 | 9,194 | $5.317823 |
| 1654005000 | $5.34 | $5.34 | $5.3397 | $5.34 | 1,700 | $5.318162 |
| 1654005060 | $5.33 | $5.33 | $5.305 | $5.305 | 4,825 | $5.31815 |
| 1654005120 | $5.31 | $5.31 | $5.29 | $5.29 | 700 | $5.318071 |
| 1654005180 | $5.27 | $5.28 | $5.2607 | $5.28 | 2,590 | $5.317081 |
| 1654005240 | $5.29 | $5.29 | $5.27 | $5.28 | 1,300 | $5.316766 |
| 1654005300 | $5.28 | $5.31 | $5.28 | $5.28 | 2,200 | $5.316358 |
| 1654005360 | $5.29 | $5.30 | $5.29 | $5.29 | 700 | $5.316261 |
| 1654005420 | $5.315 | $5.32 | $5.3023 | $5.3023 | 400 | $5.316261 |
| 1654005480 | $5.3091 | $5.32 | $5.3091 | $5.32 | 750 | $5.316264 |
| 1654005540 | $5.34 | $5.34 | $5.3299 | $5.33 | 4,621 | $5.316703 |
| 1654005600 | $5.34 | $5.36 | $5.34 | $5.34 | 1,800 | $5.31713 |
| 1654005660 | $5.35 | $5.35 | $5.32 | $5.3399 | 5,278 | $5.317768 |
| 1654005720 | $5.35 | $5.37 | $5.345 | $5.345 | 4,551 | $5.319049 |
| 1654005780 | $5.35 | $5.35 | $5.33 | $5.35 | 1,300 | $5.319206 |
| 1654005840 | $5.345 | $5.345 | $5.305 | $5.32 | 3,506 | $5.319259 |
| 1654005900 | $5.33 | $5.34 | $5.31 | $5.31 | 13,500 | $5.319322 |
| 1654005960 | $5.32 | $5.32 | $5.31 | $5.31 | 500 | $5.319299 |
| 1654006020 | $5.31 | $5.31 | $5.30 | $5.30 | 7,544 | $5.318758 |
| 1654006080 | $5.2989 | $5.30 | $5.27 | $5.27 | 6,359 | $5.317571 |
| 1654006140 | $5.27 | $5.28 | $5.26 | $5.26 | 5,624 | $5.316046 |
| 1654006200 | $5.26 | $5.29 | $5.26 | $5.28 | 18,850 | $5.312219 |
| 1654006260 | $5.28 | $5.2831 | $5.255 | $5.27 | 2,426 | $5.311765 |
| 1654006320 | $5.275 | $5.275 | $5.265 | $5.265 | 1,800 | $5.311436 |
| 1654006380 | $5.265 | $5.31 | $5.265 | $5.31 | 2,596 | $5.311138 |
| 1654006440 | $5.32 | $5.34 | $5.315 | $5.34 | 1,744 | $5.311243 |
| 1654006500 | $5.335 | $5.34 | $5.335 | $5.335 | 1,146 | $5.311384 |
| 1654006560 | $5.35 | $5.36 | $5.33 | $5.33 | 4,254 | $5.312131 |
| 1654006620 | $5.33 | $5.35 | $5.325 | $5.35 | 6,944 | $5.31265 |
| 1654006680 | $5.35 | $5.39 | $5.35 | $5.39 | 3,168 | $5.313423 |
| 1654006740 | $5.39 | $5.41 | $5.39 | $5.41 | 6,566 | $5.315747 |
| 1654006800 | $5.42 | $5.435 | $5.41 | $5.435 | 8,853 | $5.319244 |
| 1654006860 | $5.4374 | $5.46 | $5.4374 | $5.46 | 3,496 | $5.320955 |
| 1654006920 | $5.4699 | $5.4699 | $5.45 | $5.4599 | 6,653 | $5.324462 |
| 1654006980 | $5.46 | $5.46 | $5.448 | $5.45 | 2,398 | $5.325575 |
| 1654007040 | $5.455 | $5.46 | $5.455 | $5.46 | 1,100 | $5.326125 |
| 1654007100 | $5.465 | $5.49 | $5.465 | $5.49 | 3,714 | $5.328131 |
| 1654007160 | $5.485 | $5.49 | $5.45 | $5.475 | 5,604 | $5.330894 |
| 1654007220 | $5.47 | $5.50 | $5.47 | $5.49 | 28,735 | $5.345549 |
| 1654007280 | $5.49 | $5.49 | $5.465 | $5.465 | 2,284 | $5.346499 |
| 1654007340 | $5.47 | $5.47 | $5.45 | $5.455 | 3,069 | $5.347646 |
| 1654007400 | $5.46 | $5.49 | $5.46 | $5.47 | 7,905 | $5.350628 |
| 1654007460 | $5.49 | $5.52 | $5.48 | $5.49 | 24,213 | $5.361363 |
| 1654007520 | $5.49 | $5.49 | $5.455 | $5.46 | 4,652 | $5.362836 |
| 1654007580 | $5.4697 | $5.48 | $5.4641 | $5.465 | 1,657 | $5.36334 |
| 1654007640 | $5.46 | $5.4652 | $5.46 | $5.4652 | 5,500 | $5.364889 |
| 1654007700 | $5.465 | $5.47 | $5.44 | $5.44 | 4,422 | $5.36606 |
| 1654007760 | $5.43 | $5.44 | $5.43 | $5.43 | 2,200 | $5.366481 |
| 1654007820 | $5.43 | $5.43 | $5.41 | $5.41 | 11,507 | $5.368022 |
| 1654007880 | $5.41 | $5.455 | $5.41 | $5.455 | 4,042 | $5.368593 |
| 1654007940 | $5.4599 | $5.46 | $5.43 | $5.43 | 4,373 | $5.369594 |
| 1654008000 | $5.435 | $5.455 | $5.43 | $5.455 | 5,188 | $5.370538 |
| 1654008060 | $5.455 | $5.455 | $5.455 | $5.455 | 200 | $5.370594 |
| 1654008120 | $5.455 | $5.48 | $5.455 | $5.48 | 3,549 | $5.371466 |
| 1654008180 | $5.485 | $5.49 | $5.47 | $5.47 | 1,981 | $5.372061 |
| 1654008240 | $5.48 | $5.495 | $5.4799 | $5.495 | 2,574 | $5.37276 |
| 1654008300 | $5.50 | $5.51 | $5.4996 | $5.51 | 4,188 | $5.374082 |
| 1654008360 | $5.52 | $5.52 | $5.50 | $5.51 | 1,200 | $5.374479 |
| 1654008420 | $5.515 | $5.515 | $5.49 | $5.49 | 2,055 | $5.375123 |
| 1654008480 | $5.4992 | $5.50 | $5.4992 | $5.4999 | 2,539 | $5.375908 |
| 1654008540 | $5.50 | $5.51 | $5.50 | $5.5088 | 2,547 | $5.376696 |
| 1654008600 | $5.51 | $5.53 | $5.51 | $5.53 | 1,753 | $5.377337 |
| 1654008660 | $5.535 | $5.54 | $5.535 | $5.5384 | 1,703 | $5.377976 |
| 1654008720 | $5.535 | $5.535 | $5.5192 | $5.5192 | 3,100 | $5.379061 |
| 1654008780 | $5.52 | $5.52 | $5.52 | $5.52 | 400 | $5.379195 |
| 1654008840 | $5.527 | $5.527 | $5.491 | $5.491 | 24,983 | $5.387027 |
| 1654008900 | $5.49 | $5.505 | $5.49 | $5.505 | 1,821 | $5.387488 |
| 1654008960 | $5.50 | $5.50 | $5.49 | $5.50 | 2,900 | $5.388209 |
| 1654009020 | $5.50 | $5.51 | $5.50 | $5.501 | 2,128 | $5.38874 |
| 1654009080 | $5.505 | $5.505 | $5.49 | $5.50 | 2,400 | $5.38932 |
| 1654009140 | $5.505 | $5.515 | $5.48 | $5.48 | 4,499 | $5.390467 |
| 1654009200 | $5.4741 | $5.52 | $5.4741 | $5.52 | 11,956 | $5.393044 |
| 1654009260 | $5.5199 | $5.55 | $5.51 | $5.51 | 24,125 | $5.399997 |
| 1654009320 | $5.50 | $5.515 | $5.49 | $5.51 | 6,314 | $5.401222 |
| 1654009380 | $5.5092 | $5.51 | $5.5092 | $5.51 | 763 | $5.401387 |
| 1654009440 | $5.52 | $5.55 | $5.52 | $5.5459 | 9,206 | $5.403884 |
| 1654009500 | $5.55 | $5.56 | $5.53 | $5.53 | 4,775 | $5.405222 |
| 1654009560 | $5.535 | $5.54 | $5.525 | $5.53 | 2,600 | $5.405857 |
| 1654009620 | $5.52 | $5.521 | $5.50 | $5.50 | 2,001 | $5.406245 |
| 1654009680 | $5.50 | $5.50 | $5.49 | $5.49 | 6,181 | $5.407263 |
| 1654009740 | $5.49 | $5.49 | $5.48 | $5.48 | 5,000 | $5.40797 |
| 1654009800 | $5.48 | $5.4809 | $5.48 | $5.4809 | 449 | $5.408045 |
| 1654009860 | $5.48 | $5.485 | $5.47 | $5.47 | 2,690 | $5.408397 |
| 1654009920 | $5.47 | $5.4782 | $5.455 | $5.46 | 1,989 | $5.4086 |
| 1654009980 | $5.45 | $5.455 | $5.45 | $5.455 | 800 | $5.408664 |
| 1654010040 | $5.45 | $5.45 | $5.425 | $5.425 | 2,260 | $5.408782 |
| 1654010100 | $5.42 | $5.43 | $5.4191 | $5.4191 | 5,159 | $5.408931 |
| 1654010160 | $5.41 | $5.42 | $5.41 | $5.41 | 2,360 | $5.408947 |
| 1654010220 | $5.41 | $5.42 | $5.406 | $5.4079 | 3,238 | $5.408945 |
| 1654010280 | $5.405 | $5.405 | $5.405 | $5.405 | 459 | $5.408941 |
| 1654010340 | $5.41 | $5.41 | $5.40 | $5.405 | 400 | $5.408938 |
| 1654010400 | $5.4085 | $5.43 | $5.40 | $5.43 | 4,705 | $5.408955 |
| 1654010460 | $5.4275 | $5.4275 | $5.40 | $5.40 | 5,690 | $5.408976 |
| 1654010520 | $5.41 | $5.425 | $5.41 | $5.425 | 1,250 | $5.40899 |
| 1654010580 | $5.42 | $5.42 | $5.405 | $5.405 | 1,000 | $5.409003 |
| 1654010640 | $5.40 | $5.415 | $5.37 | $5.415 | 6,675 | $5.408784 |
| 1654010700 | $5.42 | $5.425 | $5.42 | $5.42 | 1,231 | $5.408812 |
| 1654010760 | $5.43 | $5.43 | $5.42 | $5.42 | 1,609 | $5.40885 |
| 1654010820 | $5.415 | $5.425 | $5.415 | $5.425 | 600 | $5.408862 |
| 1654010880 | $5.425 | $5.425 | $5.4212 | $5.4212 | 320 | $5.408868 |
| 1654010940 | $5.425 | $5.43 | $5.42 | $5.43 | 600 | $5.408889 |
| 1654011000 | $5.42 | $5.42 | $5.3799 | $5.38 | 23,526 | $5.408494 |
| 1654011060 | $5.39 | $5.405 | $5.39 | $5.405 | 808 | $5.408477 |
| 1654011120 | $5.405 | $5.405 | $5.405 | $5.405 | 300 | $5.408475 |
| 1654011180 | $5.405 | $5.42 | $5.405 | $5.42 | 400 | $5.408477 |
| 1654011240 | $5.41 | $5.41 | $5.395 | $5.40 | 2,700 | $5.408442 |
| 1654011300 | $5.39 | $5.39 | $5.375 | $5.38 | 1,300 | $5.408381 |
| 1654011360 | $5.38 | $5.395 | $5.38 | $5.39 | 700 | $5.408358 |
| 1654011420 | $5.39 | $5.39 | $5.39 | $5.39 | 500 | $5.408343 |
| 1654011480 | $5.40 | $5.409 | $5.39 | $5.39 | 6,300 | $5.408281 |
| 1654011540 | $5.39 | $5.39 | $5.39 | $5.39 | 1,151 | $5.408247 |
| 1654011600 | $5.40 | $5.4092 | $5.40 | $5.40 | 2,085 | $5.408223 |
| 1654011660 | $5.40 | $5.40 | $5.40 | $5.40 | 800 | $5.408215 |
| 1654011720 | $5.4091 | $5.41 | $5.40 | $5.41 | 764 | $5.408214 |
| 1654011780 | $5.42 | $5.42 | $5.40 | $5.41 | 4,045 | $5.408222 |
| 1654011840 | $5.4001 | $5.41 | $5.4001 | $5.41 | 800 | $5.408223 |
| 1654011900 | $5.405 | $5.405 | $5.40 | $5.40 | 1,300 | $5.408203 |
| 1654011960 | $5.40 | $5.41 | $5.40 | $5.41 | 1,157 | $5.4082 |
| 1654012020 | $5.43 | $5.43 | $5.43 | $5.43 | 1,202 | $5.408243 |
| 1654012080 | $5.427 | $5.45 | $5.427 | $5.44 | 4,531 | $5.408427 |
| 1654012140 | $5.43 | $5.43 | $5.43 | $5.43 | 100 | $5.408419 |
| 1654012200 | $5.435 | $5.44 | $5.4342 | $5.4399 | 1,882 | $5.40851 |
| 1654012260 | $5.43 | $5.44 | $5.43 | $5.44 | 1,617 | $5.408585 |
| 1654012320 | $5.44 | $5.4499 | $5.44 | $5.4499 | 1,000 | $5.408638 |
| 1654012380 | $5.45 | $5.45 | $5.44 | $5.44 | 3,493 | $5.408848 |
| 1654012440 | $5.44 | $5.44 | $5.44 | $5.44 | 1,000 | $5.408894 |
| 1654012500 | $5.445 | $5.45 | $5.44 | $5.44 | 4,000 | $5.409139 |
| 1654012560 | $5.44 | $5.44 | $5.435 | $5.435 | 668 | $5.409171 |
| 1654012620 | $5.43 | $5.43 | $5.42 | $5.425 | 1,600 | $5.409219 |
| 1654012680 | $5.42 | $5.42 | $5.42 | $5.42 | 400 | $5.40923 |
| 1654012740 | $5.43 | $5.435 | $5.43 | $5.43 | 1,500 | $5.409275 |
| 1654012800 | $5.425 | $5.43 | $5.425 | $5.43 | 600 | $5.409298 |
| 1654012860 | $5.44 | $5.44 | $5.44 | $5.44 | 300 | $5.409314 |
| 1654012920 | $5.44 | $5.445 | $5.44 | $5.445 | 701 | $5.409342 |
| 1654012980 | $5.45 | $5.46 | $5.45 | $5.46 | 1,155 | $5.409419 |
| 1654013040 | $5.46 | $5.465 | $5.45 | $5.455 | 8,700 | $5.410018 |
| 1654013100 | $5.455 | $5.465 | $5.455 | $5.46 | 12,966 | $5.410974 |
| 1654013160 | $5.4608 | $5.47 | $5.46 | $5.47 | 1,000 | $5.411055 |
| 1654013220 | $5.465 | $5.49 | $5.455 | $5.46 | 27,833 | $5.41358 |
| 1654013280 | $5.465 | $5.465 | $5.46 | $5.46 | 200 | $5.413595 |
| 1654013340 | $5.46 | $5.465 | $5.45 | $5.455 | 1,900 | $5.413724 |
| 1654013400 | $5.455 | $5.46 | $5.45 | $5.455 | 400 | $5.413747 |
| 1654013460 | $5.45 | $5.465 | $5.45 | $5.46 | 1,225 | $5.413826 |
| 1654013520 | $5.465 | $5.465 | $5.445 | $5.445 | 1,050 | $5.413891 |
| 1654013580 | $5.445 | $5.455 | $5.445 | $5.455 | 1,395 | $5.413963 |
| 1654013640 | $5.45 | $5.45 | $5.43 | $5.435 | 5,708 | $5.414177 |
| 1654013700 | $5.43 | $5.43 | $5.425 | $5.425 | 1,100 | $5.4142 |
| 1654013760 | $5.425 | $5.425 | $5.425 | $5.425 | 100 | $5.414202 |
| 1654013820 | $5.42 | $5.425 | $5.42 | $5.42 | 3,193 | $5.414235 |
| 1654013880 | $5.42 | $5.4288 | $5.42 | $5.42 | 1,112 | $5.414247 |
| 1654013940 | $5.41 | $5.42 | $5.41 | $5.42 | 2,695 | $5.414243 |
| 1654014000 | $5.42 | $5.42 | $5.41 | $5.41 | 6,400 | $5.414207 |
| 1654014060 | $5.40 | $5.40 | $5.39 | $5.39 | 2,400 | $5.414144 |
| 1654014120 | $5.38 | $5.39 | $5.38 | $5.385 | 2,400 | $5.414047 |
| 1654014240 | $5.38 | $5.38 | $5.37 | $5.37 | 9,247 | $5.413589 |
| 1654014300 | $5.37 | $5.40 | $5.37 | $5.40 | 7,630 | $5.413294 |
| 1654014360 | $5.3807 | $5.39 | $5.3807 | $5.39 | 600 | $5.41327 |
| 1654014420 | $5.3988 | $5.3988 | $5.385 | $5.385 | 290 | $5.413266 |
| 1654014480 | $5.39 | $5.39 | $5.39 | $5.39 | 200 | $5.413257 |
| 1654014540 | $5.39 | $5.40 | $5.39 | $5.3952 | 720 | $5.41324 |
| 1654014600 | $5.395 | $5.41 | $5.395 | $5.40 | 1,900 | $5.413219 |
| 1654014660 | $5.40 | $5.40 | $5.40 | $5.40 | 400 | $5.413211 |
| 1654014720 | $5.41 | $5.43 | $5.41 | $5.42 | 900 | $5.41322 |
| 1654014780 | $5.42 | $5.42 | $5.41 | $5.41 | 200 | $5.413221 |
| 1654014840 | $5.41 | $5.41 | $5.39 | $5.40 | 6,529 | $5.413124 |
| 1654014900 | $5.40 | $5.415 | $5.40 | $5.415 | 1,300 | $5.413111 |
| 1654014960 | $5.42 | $5.42 | $5.415 | $5.42 | 2,050 | $5.413124 |
| 1654015020 | $5.41 | $5.415 | $5.405 | $5.405 | 1,400 | $5.413118 |
| 1654015080 | $5.41 | $5.445 | $5.41 | $5.445 | 13,950 | $5.413563 |
| 1654015140 | $5.44 | $5.445 | $5.425 | $5.435 | 7,337 | $5.413774 |
| 1654015200 | $5.44 | $5.445 | $5.44 | $5.445 | 933 | $5.413806 |
| 1654015320 | $5.445 | $5.45 | $5.44 | $5.45 | 400 | $5.413822 |
| 1654015380 | $5.45 | $5.455 | $5.45 | $5.45 | 1,400 | $5.41389 |
| 1654015440 | $5.445 | $5.46 | $5.4401 | $5.46 | 6,148 | $5.414137 |
| 1654015500 | $5.46 | $5.46 | $5.435 | $5.44 | 7,210 | $5.414396 |
| 1654015560 | $5.435 | $5.44 | $5.43 | $5.44 | 2,002 | $5.414445 |
| 1654015620 | $5.435 | $5.435 | $5.43 | $5.43 | 400 | $5.414454 |
| 1654015680 | $5.43 | $5.43 | $5.43 | $5.43 | 400 | $5.414468 |
| 1654015800 | $5.425 | $5.425 | $5.41 | $5.41 | 1,500 | $5.414472 |
| 1654015860 | $5.42 | $5.42 | $5.415 | $5.415 | 700 | $5.414476 |
| 1654015980 | $5.42 | $5.42 | $5.42 | $5.42 | 200 | $5.414477 |
| 1654016040 | $5.43 | $5.43 | $5.41 | $5.41 | 2,725 | $5.414502 |
| 1654016100 | $5.42 | $5.42 | $5.41 | $5.41 | 700 | $5.414504 |
| 1654016160 | $5.42 | $5.44 | $5.42 | $5.43 | 1,800 | $5.414549 |
| 1654016220 | $5.425 | $5.43 | $5.41 | $5.41 | 800 | $5.414558 |
| 1654016280 | $5.42 | $5.43 | $5.42 | $5.43 | 500 | $5.414567 |
| 1654016340 | $5.43 | $5.43 | $5.42 | $5.42 | 600 | $5.414571 |
| 1654016400 | $5.41 | $5.415 | $5.41 | $5.41 | 1,400 | $5.414563 |
| 1654016460 | $5.40 | $5.40 | $5.40 | $5.40 | 200 | $5.414559 |
| 1654016520 | $5.3991 | $5.3991 | $5.3991 | $5.3991 | 360 | $5.414543 |
| 1654016580 | $5.38 | $5.385 | $5.375 | $5.375 | 1,010 | $5.41451 |
| 1654016640 | $5.38 | $5.39 | $5.38 | $5.3848 | 1,123 | $5.414465 |
| 1654016700 | $5.39 | $5.395 | $5.39 | $5.395 | 2,600 | $5.414398 |
| 1654016760 | $5.40 | $5.405 | $5.40 | $5.40 | 780 | $5.414381 |
| 1654016820 | $5.41 | $5.42 | $5.41 | $5.42 | 500 | $5.414384 |
| 1654016880 | $5.42 | $5.42 | $5.40 | $5.40 | 5,500 | $5.414316 |
| 1654016940 | $5.41 | $5.42 | $5.40 | $5.40 | 3,301 | $5.414282 |
| 1654017000 | $5.40 | $5.40 | $5.375 | $5.385 | 5,195 | $5.414111 |
| 1654017060 | $5.385 | $5.3862 | $5.385 | $5.3862 | 1,338 | $5.414066 |
| 1654017120 | $5.385 | $5.385 | $5.385 | $5.385 | 273 | $5.414056 |
| 1654017180 | $5.38 | $5.38 | $5.375 | $5.375 | 800 | $5.414023 |
| 1654017240 | $5.375 | $5.38 | $5.375 | $5.375 | 520 | $5.414 |
| 1654017360 | $5.37 | $5.375 | $5.355 | $5.37 | 3,605 | $5.413785 |
| 1654017420 | $5.37 | $5.37 | $5.355 | $5.355 | 800 | $5.413745 |
| 1654017480 | $5.365 | $5.375 | $5.365 | $5.375 | 800 | $5.413703 |
| 1654017660 | $5.38 | $5.385 | $5.38 | $5.38 | 700 | $5.413666 |
| 1654017720 | $5.39 | $5.39 | $5.38 | $5.39 | 3,238 | $5.41357 |
| 1654017780 | $5.385 | $5.395 | $5.375 | $5.375 | 3,440 | $5.413478 |
| 1654017840 | $5.375 | $5.375 | $5.365 | $5.365 | 1,000 | $5.413425 |
| 1654017900 | $5.36 | $5.375 | $5.355 | $5.375 | 1,935 | $5.413309 |
| 1654017960 | $5.37 | $5.37 | $5.36 | $5.36 | 2,030 | $5.413193 |
| 1654018020 | $5.35 | $5.3553 | $5.35 | $5.35 | 2,088 | $5.413055 |
| 1654018080 | $5.34 | $5.36 | $5.33 | $5.35 | 4,164 | $5.412707 |
| 1654018140 | $5.35 | $5.355 | $5.34 | $5.355 | 2,361 | $5.412536 |
| 1654018200 | $5.355 | $5.355 | $5.35 | $5.35 | 948 | $5.412462 |
| 1654018260 | $5.345 | $5.35 | $5.34 | $5.35 | 800 | $5.412397 |
| 1654018320 | $5.35 | $5.35 | $5.34 | $5.34 | 1,678 | $5.412255 |
| 1654018380 | $5.35 | $5.365 | $5.35 | $5.36 | 1,100 | $5.412201 |
| 1654018440 | $5.38 | $5.38 | $5.37 | $5.3775 | 2,296 | $5.412104 |
| 1654018500 | $5.375 | $5.375 | $5.37 | $5.37 | 500 | $5.41208 |
| 1654018620 | $5.37 | $5.37 | $5.365 | $5.37 | 1,800 | $5.411985 |
| 1654018680 | $5.37 | $5.37 | $5.355 | $5.355 | 3,090 | $5.411814 |
| 1654018740 | $5.3501 | $5.355 | $5.345 | $5.345 | 22,360 | $5.410235 |
| 1654018800 | $5.345 | $5.345 | $5.34 | $5.345 | 700 | $5.410188 |
| 1654018860 | $5.345 | $5.36 | $5.345 | $5.36 | 1,433 | $5.410087 |
| 1654018920 | $5.35 | $5.35 | $5.35 | $5.35 | 600 | $5.41005 |
| 1654018980 | $5.345 | $5.35 | $5.34 | $5.345 | 1,150 | $5.409964 |
| 1654019040 | $5.345 | $5.345 | $5.345 | $5.345 | 308 | $5.409939 |
| 1654019100 | $5.345 | $5.35 | $5.345 | $5.35 | 200 | $5.409922 |
| 1654019160 | $5.3482 | $5.36 | $5.3482 | $5.36 | 1,269 | $5.409846 |
| 1654019220 | $5.36 | $5.38 | $5.36 | $5.38 | 1,085 | $5.409799 |
| 1654019280 | $5.375 | $5.375 | $5.375 | $5.375 | 100 | $5.409792 |
| 1654019340 | $5.375 | $5.38 | $5.375 | $5.375 | 720 | $5.409768 |
| 1654019400 | $5.37 | $5.39 | $5.37 | $5.39 | 1,475 | $5.409721 |
| 1654019460 | $5.40 | $5.41 | $5.395 | $5.41 | 1,831 | $5.409705 |
| 1654019520 | $5.405 | $5.415 | $5.405 | $5.41 | 1,821 | $5.409703 |
| 1654019580 | $5.42 | $5.42 | $5.41 | $5.415 | 2,214 | $5.409718 |
| 1654019640 | $5.41 | $5.415 | $5.405 | $5.405 | 4,912 | $5.409705 |
| 1654019700 | $5.405 | $5.43 | $5.405 | $5.425 | 2,539 | $5.409716 |
| 1654019760 | $5.425 | $5.435 | $5.425 | $5.425 | 2,378 | $5.409768 |
| 1654019820 | $5.43 | $5.4399 | $5.43 | $5.435 | 2,900 | $5.409842 |
| 1654019940 | $5.4341 | $5.455 | $5.4341 | $5.45 | 2,921 | $5.409938 |
| 1654020000 | $5.4546 | $5.455 | $5.42 | $5.425 | 5,702 | $5.410088 |
| 1654020060 | $5.43 | $5.43 | $5.43 | $5.43 | 100 | $5.41009 |
| 1654020120 | $5.44 | $5.44 | $5.435 | $5.4395 | 1,300 | $5.41013 |
| 1654020180 | $5.44 | $5.445 | $5.435 | $5.435 | 1,245 | $5.410169 |
| 1654020240 | $5.435 | $5.435 | $5.425 | $5.425 | 3,198 | $5.410229 |
| 1654020300 | $5.42 | $5.42 | $5.41 | $5.41 | 2,214 | $5.410237 |
| 1654020360 | $5.41 | $5.43 | $5.41 | $5.43 | 1,000 | $5.410255 |
| 1654020420 | $5.435 | $5.445 | $5.435 | $5.445 | 899 | $5.410278 |
| 1654020480 | $5.445 | $5.45 | $5.445 | $5.45 | 775 | $5.410308 |
| 1654020540 | $5.445 | $5.45 | $5.445 | $5.45 | 1,174 | $5.410366 |
| 1654020600 | $5.455 | $5.46 | $5.455 | $5.46 | 400 | $5.410379 |
| 1654020660 | $5.455 | $5.46 | $5.455 | $5.46 | 5,808 | $5.410666 |
| 1654020720 | $5.46 | $5.46 | $5.445 | $5.445 | 2,984 | $5.410791 |
| 1654020780 | $5.44 | $5.44 | $5.44 | $5.44 | 400 | $5.410805 |
| 1654020840 | $5.4325 | $5.46 | $5.4325 | $5.455 | 1,937 | $5.410875 |
| 1654020900 | $5.46 | $5.46 | $5.46 | $5.46 | 200 | $5.410885 |
| 1654020960 | $5.465 | $5.465 | $5.465 | $5.465 | 500 | $5.410918 |
| 1654021020 | $5.465 | $5.47 | $5.46 | $5.46 | 3,307 | $5.411085 |
| 1654021080 | $5.455 | $5.46 | $5.455 | $5.46 | 747 | $5.41112 |
| 1654021140 | $5.455 | $5.46 | $5.455 | $5.46 | 200 | $5.41113 |
| 1654021200 | $5.45 | $5.465 | $5.45 | $5.46 | 1,784 | $5.411217 |
| 1654021260 | $5.46 | $5.465 | $5.44 | $5.44 | 2,756 | $5.411334 |
| 1654021320 | $5.435 | $5.455 | $5.43 | $5.43 | 6,811 | $5.411546 |
| 1654021380 | $5.43 | $5.445 | $5.43 | $5.44 | 3,050 | $5.41163 |
| 1654021500 | $5.43 | $5.435 | $5.425 | $5.425 | 1,100 | $5.411649 |
| 1654021560 | $5.425 | $5.435 | $5.425 | $5.435 | 2,093 | $5.411688 |
| 1654021620 | $5.435 | $5.435 | $5.42 | $5.42 | 1,504 | $5.411715 |
| 1654021680 | $5.42 | $5.435 | $5.42 | $5.43 | 1,800 | $5.41175 |
| 1654021740 | $5.435 | $5.435 | $5.43 | $5.435 | 300 | $5.411756 |
| 1654021800 | $5.435 | $5.435 | $5.41 | $5.43 | 2,400 | $5.411783 |
| 1654021860 | $5.425 | $5.425 | $5.425 | $5.425 | 500 | $5.41179 |
| 1654021920 | $5.425 | $5.425 | $5.41 | $5.41 | 1,027 | $5.411797 |
| 1654021980 | $5.41 | $5.42 | $5.405 | $5.415 | 2,480 | $5.411803 |
| 1654022040 | $5.415 | $5.425 | $5.415 | $5.425 | 2,042 | $5.411819 |
| 1654022100 | $5.4205 | $5.4205 | $5.405 | $5.405 | 2,200 | $5.41182 |
| 1654022160 | $5.405 | $5.41 | $5.40 | $5.41 | 1,650 | $5.411805 |
| 1654022220 | $5.405 | $5.415 | $5.405 | $5.41 | 1,700 | $5.411804 |
| 1654022280 | $5.415 | $5.415 | $5.40 | $5.41 | 1,562 | $5.411799 |
| 1654022340 | $5.405 | $5.415 | $5.40 | $5.415 | 3,000 | $5.411793 |
| 1654022400 | $5.415 | $5.415 | $5.40 | $5.40 | 1,200 | $5.411783 |
| 1654022460 | $5.39 | $5.39 | $5.38 | $5.38 | 3,295 | $5.411702 |
| 1654022520 | $5.375 | $5.38 | $5.36 | $5.36 | 3,783 | $5.411563 |
| 1654022580 | $5.37 | $5.375 | $5.37 | $5.37 | 1,500 | $5.411508 |
| 1654022640 | $5.37 | $5.38 | $5.37 | $5.375 | 500 | $5.411491 |
| 1654022700 | $5.37 | $5.37 | $5.35 | $5.35 | 2,900 | $5.411335 |
| 1654022760 | $5.35 | $5.37 | $5.35 | $5.36 | 1,479 | $5.411275 |
| 1654022820 | $5.36 | $5.36 | $5.35 | $5.35 | 1,050 | $5.411209 |
| 1654022880 | $5.35 | $5.3701 | $5.35 | $5.37 | 33,974 | $5.409454 |
| 1654022940 | $5.37 | $5.37 | $5.37 | $5.37 | 350 | $5.40944 |
| 1654023000 | $5.37 | $5.37 | $5.363 | $5.365 | 1,050 | $5.409397 |
| 1654023060 | $5.365 | $5.375 | $5.365 | $5.375 | 902 | $5.409359 |
| 1654023120 | $5.37 | $5.37 | $5.35 | $5.355 | 6,436 | $5.409023 |
| 1654023180 | $5.355 | $5.355 | $5.35 | $5.35 | 5,045 | $5.408748 |
| 1654023240 | $5.35 | $5.355 | $5.35 | $5.355 | 5,852 | $5.408429 |
| 1654023300 | $5.36 | $5.36 | $5.35 | $5.35 | 9,063 | $5.407962 |
| 1654023360 | $5.35 | $5.36 | $5.35 | $5.36 | 4,100 | $5.407748 |
| 1654023420 | $5.355 | $5.37 | $5.355 | $5.365 | 7,173 | $5.407461 |
| 1654023480 | $5.365 | $5.365 | $5.365 | $5.365 | 1,181 | $5.407412 |
| 1654023540 | $5.365 | $5.37 | $5.36 | $5.365 | 2,001 | $5.407334 |
| 1654023600 | $5.36 | $5.365 | $5.36 | $5.365 | 1,100 | $5.407291 |
| 1654023660 | $5.365 | $5.365 | $5.365 | $5.365 | 3,600 | $5.407152 |
| 1654023720 | $5.36 | $5.36 | $5.355 | $5.355 | 2,894 | $5.407029 |
| 1654023780 | $5.355 | $5.3599 | $5.35 | $5.35 | 5,750 | $5.40678 |
| 1654023840 | $5.355 | $5.355 | $5.35 | $5.35 | 1,697 | $5.406696 |
| 1654023900 | $5.35 | $5.355 | $5.35 | $5.355 | 600 | $5.406669 |
| 1654023960 | $5.355 | $5.355 | $5.35 | $5.35 | 2,700 | $5.406541 |
| 1654024020 | $5.355 | $5.39 | $5.355 | $5.39 | 10,695 | $5.406235 |
| 1654024080 | $5.385 | $5.39 | $5.385 | $5.385 | 300 | $5.40623 |
| 1654024140 | $5.39 | $5.39 | $5.38 | $5.39 | 1,200 | $5.406207 |
| 1654024200 | $5.39 | $5.40 | $5.385 | $5.385 | 5,967 | $5.406118 |
| 1654024260 | $5.38 | $5.38 | $5.37 | $5.375 | 1,000 | $5.40609 |
| 1654024320 | $5.37 | $5.38 | $5.37 | $5.375 | 604 | $5.406072 |
| 1654024380 | $5.375 | $5.38 | $5.3701 | $5.38 | 655 | $5.406054 |
| 1654024440 | $5.37 | $5.39 | $5.37 | $5.3829 | 2,000 | $5.40601 |
| 1654024500 | $5.39 | $5.41 | $5.385 | $5.405 | 2,000 | $5.405989 |
| 1654024560 | $5.41 | $5.43 | $5.40 | $5.415 | 3,642 | $5.40601 |
| 1654024620 | $5.415 | $5.42 | $5.405 | $5.4189 | 3,925 | $5.406034 |
| 1654024680 | $5.43 | $5.43 | $5.41 | $5.41 | 1,350 | $5.406052 |
| 1654024740 | $5.41 | $5.41 | $5.40 | $5.405 | 2,900 | $5.406052 |
| 1654024800 | $5.41 | $5.41 | $5.409 | $5.41 | 300 | $5.406053 |
| 1654024860 | $5.4113 | $5.42 | $5.41 | $5.42 | 2,100 | $5.406072 |
| 1654024920 | $5.415 | $5.42 | $5.41 | $5.41 | 2,100 | $5.406095 |
| 1654024980 | $5.41 | $5.42 | $5.41 | $5.415 | 1,300 | $5.406103 |
| 1654025040 | $5.415 | $5.415 | $5.40 | $5.40 | 900 | $5.406103 |
| 1654025100 | $5.405 | $5.405 | $5.40 | $5.40 | 600 | $5.4061 |
| 1654025160 | $5.40 | $5.40 | $5.385 | $5.385 | 1,500 | $5.406082 |
| 1654025220 | $5.385 | $5.39 | $5.38 | $5.38 | 2,200 | $5.406045 |
| 1654025280 | $5.39 | $5.395 | $5.38 | $5.385 | 3,301 | $5.405989 |
| 1654025340 | $5.39 | $5.395 | $5.39 | $5.395 | 1,400 | $5.405972 |
| 1654025400 | $5.40 | $5.40 | $5.39 | $5.39 | 400 | $5.405968 |
| 1654025460 | $5.395 | $5.41 | $5.395 | $5.405 | 3,434 | $5.405966 |
| 1654025520 | $5.405 | $5.41 | $5.40 | $5.405 | 2,994 | $5.405963 |
| 1654025580 | $5.40 | $5.40 | $5.395 | $5.395 | 400 | $5.405957 |
| 1654025640 | $5.39 | $5.39 | $5.38 | $5.38 | 1,900 | $5.405927 |
| 1654025700 | $5.385 | $5.40 | $5.385 | $5.39 | 4,973 | $5.405866 |
| 1654025760 | $5.39 | $5.39 | $5.38 | $5.385 | 1,000 | $5.40585 |
| 1654025820 | $5.38 | $5.385 | $5.37 | $5.37 | 2,010 | $5.405804 |
| 1654025880 | $5.38 | $5.39 | $5.375 | $5.385 | 1,703 | $5.405768 |
| 1654025940 | $5.385 | $5.40 | $5.385 | $5.395 | 1,346 | $5.405751 |
| 1654026000 | $5.40 | $5.405 | $5.39 | $5.405 | 4,798 | $5.405711 |
| 1654026060 | $5.405 | $5.405 | $5.39 | $5.3903 | 2,150 | $5.405691 |
| 1654026120 | $5.39 | $5.395 | $5.385 | $5.39 | 1,200 | $5.405676 |
| 1654026180 | $5.38 | $5.40 | $5.38 | $5.395 | 6,516 | $5.405584 |
| 1654026240 | $5.395 | $5.395 | $5.39 | $5.395 | 1,400 | $5.405579 |
| 1654026300 | $5.39 | $5.39 | $5.38 | $5.385 | 6,863 | $5.405465 |
| 1654026360 | $5.385 | $5.39 | $5.35 | $5.36 | 7,812 | $5.405246 |
| 1654026420 | $5.35 | $5.355 | $5.3486 | $5.355 | 8,410 | $5.404869 |
| 1654026480 | $5.35 | $5.355 | $5.35 | $5.355 | 1,791 | $5.40479 |
| 1654026540 | $5.355 | $5.355 | $5.35 | $5.355 | 1,241 | $5.404738 |
| 1654026600 | $5.405 | $5.425 | $5.395 | $5.41 | 4,949 | $5.404346 |
| 1654026660 | $5.41 | $5.42 | $5.40 | $5.41 | 5,984 | $5.404371 |
| 1654026720 | $5.41 | $5.42 | $5.41 | $5.41 | 4,062 | $5.404406 |
| 1654026780 | $5.41 | $5.44 | $5.41 | $5.43 | 10,511 | $5.404581 |
| 1654026840 | $5.435 | $5.45 | $5.42 | $5.445 | 12,043 | $5.40639 |
| 1654026900 | $5.45 | $5.47 | $5.45 | $5.465 | 6,045 | $5.406719 |
| 1654026960 | $5.465 | $5.4699 | $5.44 | $5.46 | 27,632 | $5.40778 |
| 1654027020 | $5.465 | $5.465 | $5.45 | $5.46 | 21,579 | $5.408587 |
| 1654027080 | $5.46 | $5.47 | $5.46 | $5.46 | 23,211 | $5.409519 |
| 1654027140 | $5.46 | $5.47 | $5.45 | $5.46 | 59,966 | $5.412544 |
| 1654027200 | $5.46 | $5.47 | $5.46 | $5.46 | 1,049,359 | $5.433049 |
| 1654027380 | $5.46 | $5.46 | $5.4582 | $5.4582 | 49,978 | $5.433515 |
| 1654027860 | $5.46 | $5.46 | $5.46 | $5.46 | 19,424 | $5.432374 |
| 1654027980 | $5.46 | $5.46 | $5.46 | $5.46 | 11,852 | $5.43249 |
| 1654038600 | $5.49 | $5.49 | $5.49 | $5.49 | 150 | $5.432185 |